日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
4,205 |
4,205 |
4,195 |
4,205 |
+0.00% |
8,300 |
2025/7/10 |
4,200 |
4,210 |
4,185 |
4,205 |
+0.36% |
10,300 |
2025/7/9 |
4,160 |
4,195 |
4,160 |
4,190 |
+0.72% |
15,800 |
2025/7/8 |
4,140 |
4,160 |
4,130 |
4,160 |
+0.48% |
5,300 |
2025/7/7 |
4,135 |
4,155 |
4,125 |
4,140 |
+0.36% |
6,400 |
2025/7/4 |
4,160 |
4,170 |
4,125 |
4,125 |
-0.84% |
8,600 |
2025/7/3 |
4,190 |
4,190 |
4,160 |
4,160 |
-0.60% |
6,900 |
2025/7/2 |
4,170 |
4,205 |
4,165 |
4,185 |
+0.36% |
10,800 |
2025/7/1 |
4,205 |
4,220 |
4,155 |
4,170 |
-0.83% |
23,800 |
2025/6/30 |
4,230 |
4,245 |
4,205 |
4,205 |
+0.00% |
26,100 |
2025/6/27 |
4,195 |
4,210 |
4,115 |
4,205 |
-0.83% |
39,400 |
2025/6/26 |
4,250 |
4,255 |
4,230 |
4,240 |
-0.24% |
36,700 |
2025/6/25 |
4,265 |
4,265 |
4,225 |
4,250 |
+0.00% |
15,400 |
2025/6/24 |
4,250 |
4,270 |
4,225 |
4,250 |
+0.35% |
19,200 |
2025/6/23 |
4,225 |
4,235 |
4,185 |
4,235 |
+0.12% |
16,000 |
2025/6/20 |
4,275 |
4,280 |
4,230 |
4,230 |
-1.05% |
14,600 |
2025/6/19 |
4,300 |
4,310 |
4,270 |
4,275 |
-0.35% |
14,000 |
2025/6/18 |
4,295 |
4,345 |
4,290 |
4,290 |
+0.12% |
35,700 |
2025/6/17 |
4,220 |
4,290 |
4,215 |
4,285 |
+1.66% |
38,500 |
2025/6/16 |
4,210 |
4,220 |
4,180 |
4,215 |
+0.84% |
17,200 |
2025/6/13 |
4,210 |
4,215 |
4,175 |
4,180 |
-0.71% |
14,900 |
2025/6/12 |
4,200 |
4,210 |
4,200 |
4,210 |
+0.24% |
9,000 |
2025/6/11 |
4,200 |
4,200 |
4,190 |
4,200 |
+0.12% |
7,900 |
2025/6/10 |
4,200 |
4,205 |
4,190 |
4,195 |
+0.00% |
7,700 |
2025/6/9 |
4,190 |
4,215 |
4,185 |
4,195 |
+0.24% |
13,600 |
2025/6/6 |
4,175 |
4,185 |
4,170 |
4,185 |
+0.12% |
3,100 |
2025/6/5 |
4,170 |
4,185 |
4,160 |
4,180 |
+0.24% |
5,600 |
2025/6/4 |
4,175 |
4,175 |
4,160 |
4,170 |
-0.12% |
5,200 |
2025/6/3 |
4,180 |
4,185 |
4,165 |
4,175 |
+0.00% |
5,600 |
2025/6/2 |
4,190 |
4,205 |
4,175 |
4,175 |
-0.36% |
14,500 |
2025/5/30 |
4,155 |
4,200 |
4,155 |
4,190 |
+0.96% |
15,500 |
2025/5/29 |
4,130 |
4,160 |
4,105 |
4,150 |
+0.73% |
14,700 |
2025/5/28 |
4,175 |
4,175 |
4,120 |
4,120 |
-1.32% |
22,800 |
2025/5/27 |
4,205 |
4,210 |
4,175 |
4,175 |
-0.71% |
16,600 |
2025/5/26 |
4,200 |
4,230 |
4,200 |
4,205 |
+0.24% |
19,900 |
2025/5/23 |
4,160 |
4,195 |
4,160 |
4,195 |
+0.84% |
17,500 |
2025/5/22 |
4,155 |
4,170 |
4,145 |
4,160 |
+0.00% |
10,800 |
2025/5/21 |
4,140 |
4,175 |
4,135 |
4,160 |
+0.60% |
21,300 |
2025/5/20 |
4,120 |
4,140 |
4,115 |
4,135 |
+0.36% |
14,500 |
2025/5/19 |
4,100 |
4,120 |
4,100 |
4,120 |
+0.61% |
25,100 |
2025/5/16 |
4,090 |
4,095 |
4,080 |
4,095 |
+0.12% |
6,100 |
2025/5/15 |
4,085 |
4,090 |
4,080 |
4,090 |
+0.25% |
2,500 |
2025/5/14 |
4,085 |
4,090 |
4,075 |
4,080 |
-0.24% |
5,500 |
2025/5/13 |
4,090 |
4,095 |
4,085 |
4,090 |
+0.00% |
4,600 |
2025/5/12 |
4,070 |
4,090 |
4,070 |
4,090 |
+0.74% |
12,100 |
2025/5/9 |
4,065 |
4,070 |
4,055 |
4,060 |
+0.00% |
6,400 |
2025/5/8 |
4,060 |
4,065 |
4,045 |
4,060 |
+0.00% |
5,900 |
2025/5/7 |
4,075 |
4,080 |
4,060 |
4,060 |
-0.25% |
7,100 |
2025/5/2 |
4,080 |
4,085 |
4,065 |
4,070 |
-0.37% |
6,400 |
2025/5/1 |
4,080 |
4,090 |
4,075 |
4,085 |
+0.25% |
17,400 |
2025/4/30 |
4,060 |
4,075 |
4,060 |
4,075 |
+0.37% |
8,600 |
2025/4/28 |
4,055 |
4,070 |
4,055 |
4,060 |
-0.12% |
9,200 |
2025/4/25 |
4,065 |
4,075 |
4,035 |
4,065 |
+0.00% |
14,800 |
2025/4/24 |
4,030 |
4,070 |
4,030 |
4,065 |
+0.49% |
10,800 |
2025/4/23 |
4,085 |
4,085 |
4,030 |
4,045 |
-0.25% |
39,400 |
2025/4/22 |
4,045 |
4,065 |
4,030 |
4,055 |
+0.37% |
20,600 |
2025/4/21 |
4,020 |
4,045 |
4,020 |
4,040 |
+0.50% |
16,800 |
2025/4/18 |
3,995 |
4,020 |
3,995 |
4,020 |
+0.75% |
17,800 |
2025/4/17 |
3,990 |
4,000 |
3,990 |
3,990 |
-0.13% |
4,200 |
2025/4/16 |
3,980 |
4,000 |
3,975 |
3,995 |
+0.50% |
10,800 |
2025/4/15 |
3,970 |
3,975 |
3,960 |
3,975 |
+0.38% |
6,200 |
2025/4/14 |
3,975 |
3,975 |
3,960 |
3,960 |
+0.13% |
6,300 |
2025/4/11 |
3,935 |
3,960 |
3,920 |
3,955 |
+0.25% |
9,900 |
2025/4/10 |
3,980 |
3,980 |
3,935 |
3,945 |
+0.25% |
19,800 |
2025/4/9 |
3,920 |
3,940 |
3,890 |
3,935 |
+0.25% |
14,100 |
2025/4/8 |
3,905 |
3,930 |
3,890 |
3,925 |
+2.21% |
12,400 |
2025/4/7 |
3,860 |
3,890 |
3,795 |
3,840 |
-2.29% |
52,700 |
2025/4/4 |
3,935 |
3,950 |
3,915 |
3,930 |
-0.63% |
22,600 |
2025/4/3 |
3,950 |
3,975 |
3,930 |
3,955 |
-0.63% |
30,800 |
2025/4/2 |
3,990 |
3,990 |
3,980 |
3,980 |
+0.00% |
3,500 |
2025/4/1 |
3,995 |
4,000 |
3,980 |
3,980 |
-0.25% |
6,500 |
2025/3/31 |
4,005 |
4,005 |
3,980 |
3,990 |
-0.37% |
11,200 |
2025/3/28 |
3,995 |
4,005 |
3,990 |
4,005 |
+0.25% |
10,800 |
2025/3/27 |
3,985 |
4,000 |
3,985 |
3,995 |
+0.25% |
14,600 |
2025/3/26 |
3,985 |
3,990 |
3,985 |
3,985 |
-0.13% |
6,000 |
2025/3/25 |
3,975 |
3,990 |
3,970 |
3,990 |
+0.38% |
20,800 |
2025/3/24 |
3,975 |
3,980 |
3,970 |
3,975 |
+0.13% |
11,300 |
2025/3/21 |
3,960 |
3,975 |
3,960 |
3,970 |
+0.25% |
14,100 |
2025/3/19 |
3,955 |
3,960 |
3,955 |
3,960 |
+0.13% |
12,400 |
2025/3/18 |
3,950 |
3,955 |
3,945 |
3,955 |
+0.13% |
8,100 |
2025/3/17 |
3,950 |
3,950 |
3,945 |
3,950 |
+0.13% |
7,200 |
2025/3/14 |
3,945 |
3,950 |
3,940 |
3,945 |
+0.13% |
14,000 |
2025/3/13 |
3,935 |
3,940 |
3,930 |
3,940 |
+0.25% |
8,900 |
2025/3/12 |
3,925 |
3,935 |
3,925 |
3,930 |
+0.13% |
4,000 |
2025/3/11 |
3,925 |
3,935 |
3,915 |
3,925 |
-0.25% |
23,100 |
2025/3/10 |
3,930 |
3,935 |
3,920 |
3,935 |
+0.13% |
19,000 |
2025/3/7 |
3,920 |
3,935 |
3,905 |
3,930 |
-0.13% |
47,300 |
2025/3/6 |
3,950 |
3,955 |
3,930 |
3,935 |
-0.63% |
176,900 |
2025/3/5 |
3,965 |
4,025 |
3,950 |
3,960 |
-0.50% |
70,700 |
2025/3/4 |
3,985 |
3,990 |
3,980 |
3,980 |
-0.38% |
18,500 |
2025/3/3 |
4,000 |
4,000 |
3,990 |
3,995 |
+0.00% |
4,200 |
2025/2/28 |
3,995 |
4,000 |
3,990 |
3,995 |
-0.12% |
8,700 |
2025/2/27 |
3,995 |
4,000 |
3,990 |
4,000 |
+0.00% |
16,300 |
2025/2/26 |
4,005 |
4,010 |
4,000 |
4,000 |
-0.12% |
6,300 |
2025/2/25 |
4,010 |
4,010 |
4,000 |
4,005 |
-0.12% |
5,700 |
2025/2/21 |
4,000 |
4,010 |
4,000 |
4,010 |
+0.25% |
1,400 |
2025/2/20 |
4,005 |
4,005 |
4,000 |
4,000 |
-0.12% |
1,300 |
2025/2/19 |
4,005 |
4,010 |
4,000 |
4,005 |
-0.25% |
3,100 |
2025/2/18 |
4,015 |
4,020 |
4,000 |
4,015 |
+0.00% |
7,000 |
2025/2/17 |
4,020 |
4,020 |
4,010 |
4,015 |
-0.12% |
2,000 |
2025/2/14 |
4,005 |
4,020 |
4,005 |
4,020 |
+0.37% |
3,800 |
2025/2/13 |
4,020 |
4,025 |
4,005 |
4,005 |
-0.37% |
7,900 |
2025/2/12 |
4,025 |
4,040 |
4,005 |
4,020 |
-1.47% |
17,400 |
2025/2/10 |
4,040 |
4,080 |
4,040 |
4,080 |
+1.49% |
23,400 |
2025/2/7 |
4,010 |
4,020 |
4,010 |
4,020 |
+0.25% |
4,600 |
2025/2/6 |
4,010 |
4,010 |
4,010 |
4,010 |
-0.12% |
700 |
2025/2/5 |
4,010 |
4,015 |
4,010 |
4,015 |
+0.12% |
3,700 |
2025/2/4 |
4,010 |
4,020 |
4,010 |
4,010 |
+0.00% |
1,800 |
2025/2/3 |
4,020 |
4,020 |
4,010 |
4,010 |
-0.25% |
2,700 |
2025/1/31 |
4,025 |
4,025 |
4,015 |
4,020 |
+0.00% |
1,400 |
2025/1/30 |
4,010 |
4,020 |
4,010 |
4,020 |
+0.25% |
2,400 |
2025/1/29 |
4,015 |
4,025 |
4,010 |
4,010 |
+0.00% |
3,000 |
2025/1/28 |
4,005 |
4,015 |
4,005 |
4,010 |
+0.25% |
4,200 |
2025/1/27 |
4,010 |
4,015 |
4,000 |
4,000 |
+0.00% |
4,100 |
2025/1/24 |
4,010 |
4,020 |
4,000 |
4,000 |
-0.25% |
4,300 |
2025/1/23 |
4,005 |
4,010 |
4,000 |
4,010 |
+0.25% |
3,300 |
2025/1/22 |
3,995 |
4,005 |
3,995 |
4,000 |
+0.13% |
3,500 |
2025/1/21 |
3,995 |
4,005 |
3,995 |
3,995 |
+0.00% |
3,800 |
2025/1/20 |
4,000 |
4,005 |
3,995 |
3,995 |
+0.13% |
2,500 |
2025/1/17 |
4,000 |
4,005 |
3,990 |
3,990 |
-0.25% |
5,400 |
2025/1/16 |
4,005 |
4,010 |
3,995 |
4,000 |
+0.13% |
3,900 |
2025/1/15 |
4,005 |
4,005 |
3,995 |
3,995 |
+0.00% |
1,900 |
2025/1/14 |
4,005 |
4,005 |
3,980 |
3,995 |
-0.25% |
19,400 |
|